HEM Pharma Inc. (KOSDAQ:376270)
South Korea flag South Korea · Delayed Price · Currency is KRW
29,100
-100 (-0.34%)
At close: Oct 30, 2025

HEM Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202529,100.0029,250.0028,450.0028,650.0028,650.00-1.55%25,184
Oct 30, 202529,450.0029,450.0028,650.0029,100.0029,100.00-0.34%18,508
Oct 29, 202528,850.0029,400.0028,800.0029,200.0029,200.001.21%16,677
Oct 28, 202529,200.0029,500.0028,650.0028,850.0028,850.00-0.17%25,596
Oct 27, 202528,850.0029,400.0028,450.0028,900.0028,900.00-28,542
Oct 24, 202529,950.0029,950.0028,750.0028,900.0028,900.00-2.36%34,751
Oct 23, 202528,050.0029,950.0027,800.0029,600.0029,600.005.53%66,856
Oct 22, 202527,100.0029,150.0026,400.0028,050.0028,050.003.51%40,261
Oct 21, 202526,550.0027,300.0025,800.0027,100.0027,100.002.07%22,206
Oct 20, 202527,050.0027,300.0026,300.0026,550.0026,550.00-23,370
Oct 17, 202527,850.0027,850.0026,300.0026,550.0026,550.00-3.10%31,381
Oct 16, 202527,450.0027,600.0026,650.0027,400.0027,400.00-0.18%25,871
Oct 15, 202527,250.0027,650.0027,000.0027,450.0027,450.001.29%12,859
Oct 14, 202527,200.0027,700.0026,850.0027,100.0027,100.00-0.37%25,603
Oct 13, 202528,100.0028,100.0026,400.0027,200.0027,200.00-3.20%58,486
Oct 10, 202527,850.0028,350.0027,550.0028,100.0028,100.000.90%38,422
Oct 2, 202527,450.0028,000.0027,050.0027,850.0027,850.001.46%29,695
Oct 1, 202527,550.0027,850.0027,050.0027,450.0027,450.000.92%13,745
Sep 30, 202527,500.0028,250.0026,600.0027,200.0027,200.00-1.09%34,839
Sep 29, 202527,350.0028,250.0026,950.0027,500.0027,500.000.55%25,581
Sep 26, 202528,100.0028,900.0027,250.0027,350.0027,350.00-2.67%92,202
Sep 25, 202526,750.0028,500.0026,300.0028,100.0028,100.005.44%93,792
Sep 24, 202526,350.0026,750.0026,000.0026,650.0026,650.000.57%36,706
Sep 23, 202523,950.0026,750.0023,950.0026,500.0026,500.009.05%116,953
Sep 22, 202524,650.0024,650.0023,900.0024,300.0024,300.00-1.42%32,392
Sep 19, 202524,650.0025,200.0024,100.0024,650.0024,650.00-48,741
Sep 18, 202524,500.0024,800.0024,400.0024,650.0024,650.000.61%30,139
Sep 17, 202523,100.0024,650.0022,850.0024,500.0024,500.006.06%51,278
Sep 16, 202524,500.0024,500.0023,050.0023,100.0023,100.00-5.71%67,173
Sep 15, 202524,650.0024,950.0024,350.0024,500.0024,500.00-0.61%31,751
Sep 12, 202524,550.0025,500.0024,450.0024,650.0024,650.000.41%60,900
Sep 11, 202524,350.0025,000.0024,100.0024,550.0024,550.000.82%37,712
Sep 10, 202524,450.0025,000.0024,000.0024,350.0024,350.00-0.61%49,112
Sep 9, 202524,550.0024,550.0023,800.0024,500.0024,500.001.66%56,385
Sep 8, 202523,700.0024,250.0022,900.0024,100.0024,100.001.69%69,189
Sep 5, 202522,800.0023,900.0022,700.0023,700.0023,700.003.72%119,802
Sep 4, 202522,850.0023,450.0021,850.0022,850.0022,850.000.44%95,691
Sep 3, 202519,520.0023,000.0019,520.0022,750.0022,750.0016.55%273,856
Sep 2, 202519,020.0019,600.0018,910.0019,520.0019,520.002.63%23,997
Sep 1, 202519,200.0019,300.0018,900.0019,020.0019,020.00-0.99%12,669
Aug 29, 202519,040.0019,370.0019,040.0019,210.0019,210.000.89%11,026
Aug 28, 202519,400.0019,530.0019,040.0019,040.0019,040.00-1.81%14,065
Aug 27, 202520,150.0020,350.0018,790.0019,390.0019,390.00-0.72%55,336
Aug 26, 202518,540.0019,660.0018,540.0019,530.0019,530.003.94%36,893
Aug 25, 202518,760.0019,200.0018,450.0018,790.0018,790.000.16%15,165
Aug 22, 202518,600.0018,960.0018,600.0018,760.0018,760.000.86%3,192
Aug 21, 202518,480.0018,950.0018,480.0018,600.0018,600.000.65%7,097
Aug 20, 202519,050.0019,050.0018,120.0018,480.0018,480.00-1.70%19,531
Aug 19, 202518,910.0020,000.0018,800.0018,800.0018,800.00-0.53%24,241
Aug 18, 202520,000.0020,100.0018,850.0018,900.0018,900.00-5.50%35,294